Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.510 | 1.640 | 1.480 | 1.610 | 494,157 | +0.14(+9.52%) |
Aug 30, 2022 | 1.470 | 1.500 | 1.380 | 1.470 | 469,431 | -0.05(-3.29%) |
Aug 29, 2022 | 1.460 | 1.600 | 1.430 | 1.520 | 352,872 | +0.05(+3.40%) |
Aug 26, 2022 | 1.580 | 1.620 | 1.470 | 1.470 | 321,427 | -0.14(-8.70%) |
Aug 25, 2022 | 1.700 | 1.740 | 1.520 | 1.610 | 622,144 | -0.09(-5.29%) |
Aug 24, 2022 | 1.590 | 1.760 | 1.510 | 1.700 | 1,414,154 | +0.15(+9.68%) |
Aug 23, 2022 | 1.310 | 1.570 | 1.290 | 1.550 | 806,380 | +0.21(+15.67%) |
Aug 22, 2022 | 1.430 | 1.450 | 1.290 | 1.340 | 1,139,806 | -0.12(-8.22%) |
Aug 19, 2022 | 1.500 | 1.540 | 1.450 | 1.460 | 607,179 | -0.09(-5.81%) |
Aug 18, 2022 | 1.460 | 1.570 | 1.450 | 1.550 | 793,744 | +0.06(+4.03%) |
Aug 17, 2022 | 1.520 | 1.520 | 1.410 | 1.490 | 922,770 | -0.04(-2.61%) |
Aug 16, 2022 | 1.270 | 1.650 | 1.240 | 1.530 | 3,083,089 | +0.26(+20.47%) |
Aug 15, 2022 | 1.090 | 1.350 | 1.090 | 1.270 | 1,701,237 | +0.12(+10.43%) |
Aug 12, 2022 | 1.080 | 1.150 | 1.050 | 1.150 | 822,857 | +0.07(+6.48%) |
Aug 11, 2022 | 1.090 | 1.140 | 1.030 | 1.080 | 1,443,226 | +0.05(+4.85%) |
Aug 10, 2022 | 0.8800 | 1.220 | 0.8600 | 1.030 | 3,179,658 | +0.29(+39.19%) |
Aug 09, 2022 | 0.8100 | 0.8290 | 0.7200 | 0.7400 | 342,859 | -0.07(-8.56%) |
Aug 08, 2022 | 0.7800 | 0.8290 | 0.7758 | 0.8093 | 448,296 | +0.01(+1.19%) |
Aug 05, 2022 | 0.7600 | 0.8050 | 0.7515 | 0.7998 | 412,555 | +0.05(+6.48%) |
Aug 04, 2022 | 0.6612 | 0.7900 | 0.6612 | 0.7511 | 557,110 | +0.05(+6.39%) |
Aug 03, 2022 | 0.6440 | 0.7200 | 0.6400 | 0.7060 | 345,576 | +0.06(+9.07%) |
Aug 02, 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6473 | 102,011 | +0.01(+1.89%) |
Aug 01, 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6353 | 150,708 | -0.00(-0.06%) |
Jul 29, 2022 | 0.6737 | 0.6776 | 0.6300 | 0.6357 | 236,843 | -0.03(-5.01%) |
Jul 28, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6692 | 294,736 | -0.00(-0.12%) |
Jul 27, 2022 | 0.7100 | 0.7500 | 0.6600 | 0.6700 | 219,884 | -0.02(-2.74%) |
Jul 26, 2022 | 0.7000 | 0.7348 | 0.6800 | 0.6889 | 213,773 | -0.03(-3.83%) |
Jul 25, 2022 | 0.7200 | 0.7318 | 0.6600 | 0.7163 | 248,529 | -0.00(-0.44%) |
Jul 22, 2022 | 0.7500 | 0.7880 | 0.7100 | 0.7195 | 210,937 | -0.06(-7.69%) |
Jul 21, 2022 | 0.7600 | 0.7915 | 0.7600 | 0.7794 | 106,917 | +0.01(+1.63%) |
Jul 20, 2022 | 0.7400 | 0.7800 | 0.7276 | 0.7669 | 439,636 | +0.02(+3.27%) |
Jul 19, 2022 | 0.6700 | 0.7599 | 0.6698 | 0.7426 | 418,210 | +0.08(+11.47%) |
Jul 18, 2022 | 0.6500 | 0.6980 | 0.6500 | 0.6662 | 225,010 | -0.00(-0.37%) |
Jul 15, 2022 | 0.6660 | 0.6958 | 0.6527 | 0.6687 | 122,261 | -0.00(-0.19%) |
Jul 14, 2022 | 0.6581 | 0.6700 | 0.6350 | 0.6700 | 144,013 | +0.02(+2.29%) |
Jul 13, 2022 | 0.6400 | 0.6770 | 0.6400 | 0.6550 | 145,722 | -0.01(-2.15%) |
Jul 12, 2022 | 0.6600 | 0.6986 | 0.6507 | 0.6694 | 233,842 | +0.00(+0.66%) |
Jul 11, 2022 | 0.6697 | 0.6933 | 0.6401 | 0.6650 | 390,107 | -0.01(-1.98%) |
Jul 08, 2022 | 0.6500 | 0.7162 | 0.6432 | 0.6784 | 407,849 | +0.01(+0.76%) |
Jul 07, 2022 | 0.6400 | 0.6800 | 0.6120 | 0.6733 | 494,417 | +0.07(+11.22%) |
Jul 06, 2022 | 0.6299 | 0.6500 | 0.5902 | 0.6054 | 290,181 | -0.01(-1.16%) |
Jul 05, 2022 | 0.5770 | 0.6230 | 0.5599 | 0.6125 | 369,295 | +0.02(+3.81%) |
Jul 01, 2022 | 0.6100 | 0.6300 | 0.5613 | 0.5900 | 602,907 | -0.04(-6.69%) |
Jun 30, 2022 | 0.6600 | 0.6740 | 0.6119 | 0.6323 | 424,639 | -0.04(-6.19%) |
Jun 29, 2022 | 0.6500 | 0.6813 | 0.6390 | 0.6740 | 519,993 | +0.03(+4.90%) |
Jun 28, 2022 | 0.6800 | 0.7313 | 0.6300 | 0.6425 | 658,674 | -0.05(-7.09%) |
Jun 27, 2022 | 0.7520 | 0.7582 | 0.6823 | 0.6915 | 466,990 | -0.04(-5.88%) |
Jun 24, 2022 | 0.8300 | 0.8473 | 0.7347 | 0.7347 | 9,960,436 | -0.10(-11.89%) |
Jun 23, 2022 | 0.7381 | 0.8338 | 0.7200 | 0.8338 | 601,097 | +0.11(+15.87%) |
Jun 22, 2022 | 0.6700 | 0.7500 | 0.6600 | 0.7196 | 636,455 | +0.02(+3.18%) |
Jun 21, 2022 | 0.7700 | 0.7700 | 0.6800 | 0.6974 | 736,755 | -0.03(-4.40%) |
Jun 17, 2022 | 0.6700 | 0.7784 | 0.6631 | 0.7295 | 727,850 | +0.05(+7.41%) |
Jun 16, 2022 | 0.7199 | 0.7200 | 0.6510 | 0.6792 | 399,852 | -0.05(-6.90%) |
Jun 15, 2022 | 0.7045 | 0.7700 | 0.7000 | 0.7295 | 455,661 | +0.02(+2.49%) |
Jun 14, 2022 | 0.7920 | 0.7920 | 0.7001 | 0.7118 | 397,583 | -0.03(-3.62%) |
Jun 13, 2022 | 0.7665 | 0.7899 | 0.7218 | 0.7385 | 593,534 | -0.08(-9.70%) |
Jun 10, 2022 | 0.8166 | 0.8363 | 0.7600 | 0.8178 | 547,107 | -0.02(-2.74%) |
Jun 09, 2022 | 0.8088 | 0.8502 | 0.7800 | 0.8408 | 467,985 | +0.02(+2.18%) |
Jun 08, 2022 | 0.8300 | 0.8696 | 0.7901 | 0.8229 | 362,008 | +0.00(+0.35%) |
Jun 07, 2022 | 0.7000 | 0.8500 | 0.6835 | 0.8200 | 1,379,433 | +0.10(+13.89%) |
Jun 06, 2022 | 0.7100 | 0.7700 | 0.6529 | 0.7200 | 670,330 | +0.02(+2.52%) |
Jun 03, 2022 | 0.6400 | 0.7076 | 0.6272 | 0.7023 | 714,139 | +0.06(+9.73%) |
Jun 02, 2022 | 0.6200 | 0.6800 | 0.6100 | 0.6400 | 472,699 | +0.04(+6.63%) |
Jun 01, 2022 | 0.6730 | 0.7108 | 0.6000 | 0.6002 | 695,896 | -0.07(-10.74%) |
May 31, 2022 | 0.7655 | 0.8000 | 0.6600 | 0.6724 | 1,314,619 | -0.08(-10.35%) |
May 27, 2022 | 0.6100 | 0.7500 | 0.5801 | 0.7500 | 1,316,177 | +0.15(+24.36%) |
May 26, 2022 | 0.5786 | 0.6200 | 0.5530 | 0.6031 | 377,728 | +0.02(+4.25%) |
May 25, 2022 | 0.5750 | 0.6299 | 0.5401 | 0.5785 | 456,185 | +0.01(+1.35%) |
May 24, 2022 | 0.6199 | 0.6399 | 0.5599 | 0.5708 | 469,514 | -0.05(-7.92%) |
May 23, 2022 | 0.6229 | 0.6417 | 0.6028 | 0.6199 | 400,845 | -0.01(-1.07%) |
May 20, 2022 | 0.6720 | 0.6999 | 0.5817 | 0.6266 | 632,823 | -0.01(-1.85%) |
May 19, 2022 | 0.6165 | 0.6900 | 0.6100 | 0.6384 | 506,341 | +0.02(+3.07%) |
May 18, 2022 | 0.6634 | 0.6634 | 0.6100 | 0.6194 | 513,381 | -0.06(-8.62%) |
May 17, 2022 | 0.5700 | 0.6800 | 0.5700 | 0.6778 | 833,787 | +0.12(+21.34%) |
May 16, 2022 | 0.5200 | 0.5765 | 0.5200 | 0.5586 | 435,973 | +0.02(+3.96%) |
May 13, 2022 | 0.5212 | 0.5962 | 0.5212 | 0.5373 | 1,063,894 | +0.02(+3.33%) |
May 12, 2022 | 0.4843 | 0.5447 | 0.4605 | 0.5200 | 1,097,133 | +0.03(+6.47%) |
May 11, 2022 | 0.6390 | 0.6498 | 0.4845 | 0.4884 | 2,626,721 | -0.19(-27.66%) |
May 10, 2022 | 0.7351 | 0.7480 | 0.6665 | 0.6751 | 693,560 | -0.03(-4.92%) |
May 09, 2022 | 0.7100 | 0.7300 | 0.6515 | 0.7100 | 858,294 | +0.00(+0.10%) |
May 06, 2022 | 0.7500 | 0.7500 | 0.7011 | 0.7093 | 423,953 | -0.05(-6.79%) |
May 05, 2022 | 0.8058 | 0.8124 | 0.7400 | 0.7610 | 809,268 | -0.04(-5.56%) |
May 04, 2022 | 0.8000 | 0.8466 | 0.7400 | 0.8058 | 1,125,955 | -0.03(-4.07%) |
May 03, 2022 | 0.7651 | 0.8400 | 0.7644 | 0.8400 | 698,700 | +0.05(+6.99%) |
May 02, 2022 | 0.7900 | 0.8200 | 0.7600 | 0.7851 | 356,947 | -0.00(-0.52%) |
Apr 29, 2022 | 0.7800 | 0.8200 | 0.7600 | 0.7892 | 504,748 | -0.01(-0.67%) |
Apr 28, 2022 | 0.8100 | 0.8199 | 0.7500 | 0.7945 | 683,957 | -0.01(-0.98%) |
Apr 27, 2022 | 0.8007 | 0.8389 | 0.7733 | 0.8024 | 757,782 | -0.00(-0.31%) |
Apr 26, 2022 | 0.8547 | 0.8850 | 0.7900 | 0.8049 | 522,865 | -0.05(-5.85%) |
Apr 25, 2022 | 0.8400 | 0.8599 | 0.8290 | 0.8549 | 445,195 | +0.00(+0.41%) |
Apr 22, 2022 | 0.8800 | 0.8999 | 0.8281 | 0.8514 | 862,564 | -0.02(-1.95%) |
Apr 21, 2022 | 0.8592 | 0.8839 | 0.8300 | 0.8683 | 714,747 | +0.02(+2.90%) |
Apr 20, 2022 | 0.9100 | 0.9200 | 0.8310 | 0.8438 | 529,652 | -0.03(-3.97%) |
Apr 19, 2022 | 0.8611 | 0.8929 | 0.8367 | 0.8787 | 556,277 | +0.05(+5.47%) |
Apr 18, 2022 | 0.9042 | 0.9100 | 0.8217 | 0.8331 | 911,044 | -0.06(-7.01%) |
Apr 14, 2022 | 0.9476 | 0.9476 | 0.8811 | 0.8959 | 672,670 | -0.04(-4.21%) |
Apr 13, 2022 | 0.9100 | 0.9401 | 0.8886 | 0.9353 | 1,198,915 | +0.04(+4.67%) |
Apr 12, 2022 | 0.9600 | 0.9642 | 0.8817 | 0.8936 | 924,435 | -0.06(-6.50%) |
Apr 11, 2022 | 1.020 | 1.025 | 0.9509 | 0.9557 | 944,142 | -0.05(-5.38%) |
Apr 08, 2022 | 1.030 | 1.060 | 1.000 | 1.010 | 707,908 | -0.03(-2.88%) |
Apr 07, 2022 | 1.080 | 1.110 | 1.020 | 1.040 | 493,555 | -0.05(-4.59%) |
Apr 06, 2022 | 1.120 | 1.125 | 1.060 | 1.090 | 606,486 | -0.04(-3.54%) |
Apr 05, 2022 | 1.200 | 1.200 | 1.120 | 1.130 | 594,114 | -0.07(-5.83%) |
Apr 04, 2022 | 1.240 | 1.250 | 1.180 | 1.200 | 603,924 | +0.00(+0.00%) |
Apr 01, 2022 | 1.180 | 1.220 | 1.155 | 1.200 | 761,011 | +0.06(+5.26%) |
Mar 31, 2022 | 1.130 | 1.200 | 1.110 | 1.140 | 1,195,465 | +0.01(+0.88%) |
Mar 30, 2022 | 1.000 | 1.290 | 0.9900 | 1.130 | 3,242,075 | +0.13(+13.53%) |
Mar 29, 2022 | 1.010 | 1.060 | 0.9951 | 0.9953 | 875,199 | +0.01(+0.52%) |
Mar 28, 2022 | 1.000 | 1.030 | 0.9501 | 0.9902 | 517,144 | -0.00(-0.29%) |
Mar 25, 2022 | 1.040 | 1.040 | 0.9861 | 0.9931 | 412,865 | -0.04(-3.58%) |
Mar 24, 2022 | 1.010 | 1.040 | 1.000 | 1.030 | 576,972 | +0.03(+3.00%) |
Mar 23, 2022 | 1.080 | 1.080 | 0.9901 | 1.000 | 550,511 | -0.05(-4.76%) |
Mar 22, 2022 | 1.000 | 1.070 | 1.000 | 1.050 | 560,361 | +0.06(+5.81%) |
Mar 21, 2022 | 1.050 | 1.060 | 0.9767 | 0.9923 | 627,096 | -0.09(-8.12%) |
Mar 18, 2022 | 1.070 | 1.080 | 1.020 | 1.080 | 764,894 | +0.03(+2.86%) |
Mar 17, 2022 | 0.9600 | 1.100 | 0.9291 | 1.050 | 672,121 | +0.09(+9.38%) |
Mar 16, 2022 | 1.020 | 1.020 | 0.9000 | 0.9600 | 630,836 | +0.08(+9.09%) |
Mar 15, 2022 | 0.8500 | 0.8997 | 0.8200 | 0.8800 | 639,671 | +0.03(+3.53%) |
Mar 14, 2022 | 0.9400 | 0.9710 | 0.8500 | 0.8500 | 802,760 | -0.07(-7.42%) |
Mar 11, 2022 | 0.9800 | 1.000 | 0.9103 | 0.9181 | 630,062 | -0.08(-8.19%) |
Mar 10, 2022 | 1.040 | 1.040 | 0.9610 | 1.000 | 564,632 | -0.05(-4.76%) |
Mar 09, 2022 | 0.9600 | 1.050 | 0.9600 | 1.050 | 515,604 | +0.11(+11.70%) |
Mar 08, 2022 | 0.9448 | 1.010 | 0.9141 | 0.9400 | 512,571 | -0.00(-0.13%) |
Mar 07, 2022 | 0.9559 | 0.9796 | 0.9130 | 0.9412 | 682,206 | -0.02(-2.44%) |
Mar 04, 2022 | 0.9835 | 1.010 | 0.9501 | 0.9647 | 510,292 | -0.03(-2.56%) |
Mar 03, 2022 | 1.050 | 1.080 | 0.9655 | 0.9900 | 720,478 | -0.06(-5.71%) |
Mar 02, 2022 | 1.070 | 1.089 | 1.020 | 1.050 | 783,796 | -0.01(-0.94%) |
Mar 01, 2022 | 1.100 | 1.140 | 1.050 | 1.060 | 443,663 | -0.04(-3.64%) |
Feb 28, 2022 | 1.090 | 1.139 | 1.080 | 1.100 | 471,426 | -0.03(-2.65%) |
Feb 25, 2022 | 1.120 | 1.130 | 1.075 | 1.130 | 496,894 | +0.01(+0.89%) |
Feb 24, 2022 | 0.9683 | 1.140 | 0.9669 | 1.120 | 758,835 | +0.10(+9.80%) |
Feb 23, 2022 | 1.090 | 1.100 | 1.020 | 1.020 | 642,014 | -0.06(-5.56%) |
Feb 22, 2022 | 1.090 | 1.120 | 1.050 | 1.080 | 801,409 | +0.00(+0.00%) |
Feb 18, 2022 | 1.080 | 0 | -0.04(-3.57%) | |||
Feb 17, 2022 | 1.210 | 1.210 | 1.105 | 1.120 | 699,458 | -0.09(-7.44%) |
Feb 16, 2022 | 1.200 | 1.235 | 1.160 | 1.210 | 402,539 | -0.01(-0.82%) |
Feb 15, 2022 | 1.170 | 1.230 | 1.170 | 1.220 | 671,940 | +0.09(+7.96%) |
Feb 14, 2022 | 1.180 | 1.195 | 1.120 | 1.130 | 469,591 | -0.05(-4.24%) |
Feb 11, 2022 | 1.230 | 1.250 | 1.155 | 1.180 | 606,096 | -0.05(-4.07%) |
Feb 10, 2022 | 1.270 | 1.345 | 1.220 | 1.230 | 935,308 | -0.05(-3.91%) |
Feb 09, 2022 | 1.230 | 1.300 | 1.220 | 1.280 | 768,243 | +0.06(+4.92%) |
Feb 08, 2022 | 1.250 | 1.260 | 1.170 | 1.220 | 784,581 | -0.02(-1.61%) |
Feb 07, 2022 | 1.160 | 1.260 | 1.150 | 1.240 | 743,865 | +0.08(+6.90%) |
Feb 04, 2022 | 1.140 | 1.190 | 1.110 | 1.160 | 965,744 | +0.00(+0.00%) |
Feb 03, 2022 | 1.210 | 1.145 | 1.160 | 685,053 | -0.08(-6.45%) | |
Feb 02, 2022 | 1.290 | 1.300 | 1.210 | 1.240 | 802,736 | -0.04(-3.13%) |
Feb 01, 2022 | 1.280 | 1.320 | 1.200 | 1.280 | 1,061,680 | +0.04(+3.23%) |
Jan 31, 2022 | 1.110 | 1.240 | 687,986 | +0.13(+11.71%) | ||
Jan 28, 2022 | 1.110 | 1.138 | 1.050 | 1.110 | 910,434 | +0.00(+0.00%) |
Jan 27, 2022 | 1.180 | 1.215 | 1.100 | 1.110 | 692,452 | -0.07(-5.93%) |
Jan 26, 2022 | 1.250 | 1.280 | 1.165 | 1.180 | 994,891 | -0.02(-1.67%) |
Jan 25, 2022 | 1.160 | 1.250 | 1.160 | 1.200 | 769,494 | +0.01(+0.84%) |
Jan 24, 2022 | 1.190 | 1.190 | 1.060 | 1.190 | 1,546,610 | -0.03(-2.46%) |
Jan 21, 2022 | 1.260 | 1.305 | 1.190 | 1.220 | 1,527,992 | -0.06(-4.69%) |
Jan 20, 2022 | 1.280 | 1.436 | 1.260 | 1.280 | 1,203,773 | +0.01(+0.79%) |
Jan 19, 2022 | 1.320 | 1.330 | 1.260 | 1.270 | 851,238 | -0.02(-1.55%) |
Jan 18, 2022 | 1.400 | 1.415 | 1.290 | 1.290 | 956,383 | -0.14(-9.79%) |
Jan 14, 2022 | 1.430 | 0 | +0.02(+1.42%) | |||
Jan 13, 2022 | 1.490 | 1.495 | 1.410 | 1.410 | 1,189,148 | -0.06(-4.08%) |
Jan 12, 2022 | 1.530 | 1.552 | 1.460 | 1.470 | 1,682,546 | -0.06(-3.92%) |
Jan 11, 2022 | 1.500 | 1.560 | 1.470 | 1.530 | 1,460,235 | +0.05(+3.38%) |
Jan 10, 2022 | 1.490 | 1.510 | 1.410 | 1.480 | 1,842,247 | -0.03(-1.99%) |
Jan 07, 2022 | 1.650 | 1.700 | 1.475 | 1.510 | 2,421,042 | -0.07(-4.43%) |
Jan 06, 2022 | 1.810 | 1.820 | 1.570 | 1.580 | 3,192,565 | -0.19(-10.73%) |
Jan 05, 2022 | 2.140 | 2.140 | 1.750 | 1.770 | 3,495,893 | -0.40(-18.24%) |
Jan 04, 2022 | 2.390 | 2.400 | 2.135 | 2.165 | 2,040,190 | -0.23(-9.79%) |
Jan 03, 2022 | 2.300 | 2.410 | 2.230 | 2.400 | 965,833 | +0.15(+6.67%) |
Dec 31, 2021 | 2.330 | 2.410 | 2.240 | 2.250 | 1,009,225 | -0.09(-3.85%) |
Dec 30, 2021 | 2.250 | 2.438 | 2.250 | 2.340 | 1,181,574 | +0.09(+4.00%) |
Dec 29, 2021 | 2.410 | 2.420 | 2.205 | 2.250 | 1,777,724 | -0.15(-6.25%) |
Dec 28, 2021 | 2.550 | 2.600 | 2.380 | 2.400 | 928,493 | -0.18(-6.98%) |
Dec 27, 2021 | 2.590 | 2.617 | 2.520 | 2.580 | 956,352 | +0.03(+1.18%) |
Dec 23, 2021 | 2.520 | 2.610 | 2.500 | 2.550 | 565,257 | +0.00(+0.00%) |
Dec 22, 2021 | 2.700 | 2.715 | 2.515 | 2.550 | 977,371 | -0.13(-4.85%) |
Dec 21, 2021 | 2.690 | 2.720 | 2.620 | 2.680 | 1,566,784 | +0.04(+1.52%) |
Dec 20, 2021 | 2.730 | 2.740 | 2.490 | 2.640 | 3,311,596 | -0.15(-5.38%) |
Dec 17, 2021 | 2.500 | 2.810 | 2.430 | 2.790 | 3,869,914 | +0.29(+11.38%) |
Dec 16, 2021 | 2.420 | 2.560 | 2.410 | 2.505 | 1,822,105 | +0.13(+5.69%) |
Dec 15, 2021 | 2.430 | 2.430 | 2.130 | 2.370 | 3,255,925 | -0.06(-2.47%) |
Dec 14, 2021 | 2.360 | 2.460 | 2.270 | 2.430 | 2,956,771 | +0.04(+1.67%) |
Dec 13, 2021 | 2.250 | 2.455 | 2.250 | 2.390 | 2,865,008 | +0.08(+3.46%) |
Dec 10, 2021 | 2.350 | 2.455 | 2.250 | 2.310 | 6,451,328 | -0.01(-0.43%) |
Dec 09, 2021 | 2.340 | 2.449 | 2.270 | 2.320 | 1,938,704 | -0.06(-2.52%) |
Dec 08, 2021 | 2.160 | 2.460 | 2.120 | 2.380 | 2,933,602 | +0.21(+9.68%) |
Dec 07, 2021 | 2.170 | 2.230 | 2.110 | 2.170 | 1,218,865 | +0.09(+4.33%) |
Dec 06, 2021 | 1.870 | 2.100 | 1.870 | 2.080 | 2,033,486 | +0.22(+11.83%) |
Dec 03, 2021 | 2.050 | 2.050 | 1.810 | 1.860 | 2,007,585 | -0.16(-7.92%) |
Dec 02, 2021 | 2.000 | 2.070 | 1.920 | 2.020 | 2,145,005 | +0.04(+2.02%) |
Dec 01, 2021 | 2.160 | 2.201 | 1.970 | 1.980 | 1,758,209 | -0.19(-8.76%) |
Nov 30, 2021 | 2.110 | 2.190 | 2.050 | 2.170 | 1,178,120 | +0.08(+3.83%) |
Nov 29, 2021 | 2.230 | 2.250 | 2.090 | 2.090 | 1,075,046 | -0.09(-4.13%) |
Nov 26, 2021 | 2.190 | 2.240 | 2.140 | 2.180 | 542,857 | -0.09(-3.96%) |
Nov 24, 2021 | 2.220 | 2.290 | 2.155 | 2.270 | 511,989 | +0.05(+2.25%) |
Nov 23, 2021 | 2.270 | 2.276 | 2.110 | 2.220 | 1,389,939 | -0.04(-1.77%) |
Nov 22, 2021 | 2.310 | 2.320 | 2.182 | 2.260 | 1,541,644 | -0.02(-0.88%) |
Nov 19, 2021 | 2.280 | 2.370 | 2.260 | 2.280 | 968,327 | -0.01(-0.44%) |
Nov 18, 2021 | 2.340 | 2.300 | 2.260 | 2.290 | 1,433,534 | -0.02(-0.87%) |
Nov 17, 2021 | 2.390 | 2.447 | 2.300 | 2.310 | 1,594,305 | -0.16(-6.48%) |
Nov 16, 2021 | 2.480 | 2.490 | 2.390 | 2.470 | 1,160,480 | +0.00(+0.00%) |
Nov 15, 2021 | 2.550 | 2.550 | 2.425 | 2.470 | 1,056,129 | -0.05(-1.98%) |
Nov 12, 2021 | 2.480 | 2.560 | 2.470 | 2.520 | 841,782 | +0.02(+0.80%) |
Nov 11, 2021 | 2.530 | 2.600 | 2.480 | 2.500 | 1,005,426 | -0.04(-1.57%) |
Nov 10, 2021 | 2.620 | 2.540 | 917,122 | -0.11(-4.15%) | ||
Nov 09, 2021 | 2.630 | 2.660 | 2.565 | 2.650 | 893,486 | +0.01(+0.38%) |
Nov 08, 2021 | 2.670 | 2.710 | 2.620 | 2.640 | 980,394 | +0.00(+0.00%) |
Nov 05, 2021 | 2.660 | 2.710 | 2.565 | 2.640 | 1,310,581 | +0.00(+0.00%) |
Nov 04, 2021 | 2.740 | 2.740 | 2.530 | 2.640 | 1,509,310 | -0.07(-2.58%) |
Nov 03, 2021 | 2.650 | 2.783 | 2.645 | 2.710 | 1,830,777 | +0.08(+3.04%) |
Nov 02, 2021 | 2.670 | 2.675 | 2.535 | 2.630 | 998,870 | -0.01(-0.38%) |
Nov 01, 2021 | 2.570 | 2.670 | 2.540 | 2.640 | 794,532 | +0.10(+3.94%) |
Oct 29, 2021 | 2.550 | 2.585 | 2.480 | 2.540 | 937,706 | -0.04(-1.55%) |
Oct 28, 2021 | 2.500 | 2.635 | 2.470 | 2.580 | 1,131,957 | +0.12(+4.88%) |
Oct 27, 2021 | 2.540 | 2.535 | 2.455 | 2.460 | 838,054 | -0.06(-2.38%) |
Oct 26, 2021 | 2.530 | 2.520 | 1,167,164 | -0.01(-0.40%) | ||
Oct 25, 2021 | 2.560 | 2.575 | 2.505 | 2.530 | 1,031,357 | -0.06(-2.32%) |
Oct 22, 2021 | 2.600 | 2.640 | 2.510 | 2.590 | 1,106,584 | -0.06(-2.26%) |
Oct 21, 2021 | 2.660 | 2.720 | 2.610 | 2.650 | 1,672,308 | -0.01(-0.38%) |
Oct 20, 2021 | 2.780 | 2.780 | 2.630 | 2.660 | 1,274,539 | -0.11(-3.97%) |
Oct 19, 2021 | 2.740 | 2.799 | 2.665 | 2.770 | 1,477,970 | +0.03(+1.09%) |
Oct 18, 2021 | 2.820 | 3.070 | 2.730 | 2.740 | 3,770,871 | +0.10(+3.79%) |
Oct 15, 2021 | 2.750 | 2.750 | 2.600 | 2.640 | 1,385,039 | -0.05(-1.86%) |
Oct 14, 2021 | 2.740 | 2.815 | 2.670 | 2.690 | 1,044,208 | -0.04(-1.47%) |
Oct 13, 2021 | 2.780 | 2.790 | 2.650 | 2.730 | 1,346,428 | -0.03(-1.09%) |
Oct 12, 2021 | 2.880 | 2.900 | 2.740 | 2.760 | 1,103,744 | -0.09(-3.16%) |
Oct 11, 2021 | 2.700 | 2.915 | 2.620 | 2.850 | 1,178,118 | +0.14(+5.17%) |
Oct 08, 2021 | 2.890 | 2.890 | 2.530 | 2.710 | 3,097,937 | -0.14(-4.91%) |
Oct 07, 2021 | 2.920 | 3.040 | 2.845 | 2.850 | 2,158,195 | -0.06(-2.06%) |
Oct 06, 2021 | 2.950 | 3.055 | 2.900 | 2.910 | 1,453,361 | +0.01(+0.34%) |
Oct 05, 2021 | 3.210 | 3.340 | 2.890 | 2.900 | 6,303,376 | -0.33(-10.22%) |
Oct 04, 2021 | 3.350 | 3.350 | 3.170 | 3.230 | 1,585,576 | -0.13(-3.87%) |
Oct 01, 2021 | 3.420 | 3.420 | 3.221 | 3.360 | 1,476,856 | -0.07(-2.04%) |
Sep 30, 2021 | 3.370 | 3.498 | 3.330 | 3.430 | 951,626 | +0.08(+2.39%) |
Sep 29, 2021 | 3.480 | 3.525 | 3.335 | 3.350 | 1,321,246 | -0.11(-3.18%) |
Sep 28, 2021 | 3.620 | 3.630 | 3.455 | 3.460 | 2,350,169 | -0.19(-5.21%) |
Sep 27, 2021 | 3.560 | 3.765 | 3.470 | 3.650 | 1,943,384 | +0.10(+2.82%) |
Sep 24, 2021 | 3.650 | 3.715 | 3.515 | 3.550 | 1,968,826 | -0.16(-4.31%) |
Sep 23, 2021 | 3.650 | 3.720 | 3.550 | 3.710 | 1,988,761 | +0.08(+2.20%) |
Sep 22, 2021 | 3.580 | 3.650 | 3.530 | 3.630 | 1,412,693 | +0.05(+1.40%) |
Sep 21, 2021 | 3.450 | 3.630 | 3.395 | 3.580 | 2,018,973 | +0.20(+5.92%) |
Sep 20, 2021 | 3.420 | 3.480 | 3.360 | 3.380 | 1,959,755 | -0.25(-6.89%) |
Sep 17, 2021 | 3.450 | 3.630 | 3.345 | 3.630 | 2,527,504 | +0.21(+6.14%) |
Sep 16, 2021 | 3.390 | 3.445 | 3.295 | 3.420 | 1,452,939 | +0.01(+0.29%) |
Sep 15, 2021 | 3.230 | 3.440 | 3.220 | 3.410 | 1,562,804 | +0.17(+5.25%) |
Sep 14, 2021 | 3.500 | 3.560 | 3.200 | 3.240 | 2,023,462 | -0.23(-6.63%) |
Sep 13, 2021 | 3.580 | 3.600 | 3.420 | 3.470 | 1,607,997 | -0.08(-2.25%) |
Sep 10, 2021 | 3.690 | 3.740 | 3.550 | 3.550 | 1,423,141 | -0.13(-3.53%) |
Sep 09, 2021 | 3.600 | 3.805 | 3.560 | 3.680 | 1,546,243 | +0.04(+1.10%) |
Sep 08, 2021 | 3.750 | 3.750 | 3.491 | 3.640 | 2,340,553 | -0.11(-2.93%) |
Sep 07, 2021 | 3.820 | 3.870 | 3.690 | 3.750 | 2,107,288 | -0.04(-1.06%) |
Sep 03, 2021 | 3.820 | 3.850 | 3.702 | 3.790 | 2,165,135 | -0.03(-0.79%) |
Sep 02, 2021 | 3.610 | 3.890 | 3.585 | 3.820 | 3,676,536 | +0.23(+6.41%) |